Rakon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	3,419
Sep 25, 2025	0.82	0.85	0.82	0.84	0.84	1.20%	74,234
Sep 24, 2025	0.82	0.83	0.82	0.83	0.83	3.75%	49,804
Sep 23, 2025	0.81	0.82	0.80	0.80	0.80	-2.44%	28,945
Sep 22, 2025	0.86	0.86	0.82	0.82	0.82	-4.65%	26,384
Sep 19, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	25,877
Sep 18, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	5,628
Sep 17, 2025	0.85	0.86	0.85	0.86	0.86	1.79%	28,708
Sep 16, 2025	0.89	0.89	0.84	0.84	0.84	-3.45%	56,086
Sep 15, 2025	0.89	0.89	0.87	0.87	0.87	-	56,086
Sep 14, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	14,735
Sep 12, 2025	0.87	0.89	0.87	0.89	0.89	-	117,420
Sep 11, 2025	0.89	0.89	0.88	0.89	0.89	-	117,420
Sep 10, 2025	0.89	0.89	0.88	0.89	0.89	-	56,221
Sep 9, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	28,865
Sep 8, 2025	0.89	0.90	0.87	0.90	0.90	3.45%	26,591
Sep 5, 2025	0.87	0.88	0.86	0.87	0.87	-	51,844
Sep 4, 2025	0.85	0.87	0.85	0.87	0.87	3.57%	147,723
Sep 3, 2025	0.84	0.85	0.83	0.84	0.84	-	18,219
Sep 2, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	55,053
Sep 1, 2025	0.85	0.85	0.83	0.83	0.83	-	51,721
Aug 29, 2025	0.83	0.85	0.83	0.83	0.83	1.22%	25,260
Aug 28, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	11,015
Aug 27, 2025	0.85	0.85	0.82	0.83	0.83	-3.49%	92,548
Aug 26, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	89,683
Aug 25, 2025	0.89	0.90	0.88	0.89	0.89	-	74,128
Aug 22, 2025	0.82	0.89	0.82	0.89	0.89	11.25%	176,576
Aug 21, 2025	0.80	0.81	0.80	0.80	0.80	-	11,075
Aug 20, 2025	0.80	0.81	0.80	0.80	0.80	-	24,266
Aug 19, 2025	0.79	0.81	0.79	0.80	0.80	-	82,374
Aug 18, 2025	0.80	0.81	0.78	0.80	0.80	-	211,139
Aug 15, 2025	0.80	0.82	0.80	0.80	0.80	-	37,599
Aug 14, 2025	0.80	0.81	0.80	0.80	0.80	-	12,384
Aug 13, 2025	0.78	0.80	0.78	0.80	0.80	-	71,709
Aug 12, 2025	0.80	0.80	0.77	0.80	0.80	-1.23%	94,036
Aug 11, 2025	0.79	0.81	0.79	0.81	0.81	-	217,077
Aug 8, 2025	0.77	0.81	0.77	0.81	0.81	3.85%	113,873
Aug 7, 2025	0.78	0.79	0.78	0.78	0.78	-	17,394
Aug 6, 2025	0.79	0.80	0.78	0.78	0.78	-1.27%	36,473
Aug 5, 2025	0.78	0.80	0.78	0.79	0.79	-	26,876
Aug 4, 2025	0.80	0.80	0.79	0.79	0.79	-2.47%	87,856
Aug 1, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	27,114
Jul 31, 2025	0.82	0.82	0.80	0.80	0.80	-3.61%	34,573
Jul 30, 2025	0.86	0.86	0.83	0.83	0.83	-6.74%	102,270
Jul 29, 2025	0.90	0.92	0.89	0.89	0.89	-1.11%	209,438
Jul 28, 2025	0.83	0.92	0.83	0.90	0.90	9.76%	241,054
Jul 25, 2025	0.79	0.82	0.79	0.82	0.82	3.80%	102,345
Jul 24, 2025	0.78	0.80	0.78	0.79	0.79	2.60%	66,945
Jul 23, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	38,958
Jul 22, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	78,119